Price History - BOLT

Kembali ke Company
Ticker: BOLT
Company: PT Garuda Metalindo Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 875.00 875.00 875.00 875.00 18,900 0
25-Aug-2023 875.00 875.00 875.00 875.00 11,900 0
24-Aug-2023 875.00 875.00 875.00 875.00 13,500 0
23-Aug-2023 875.00 875.00 875.00 875.00 19,000 0
22-Aug-2023 875.00 875.00 875.00 875.00 12,200 0
21-Aug-2023 875.00 875.00 875.00 875.00 12,900 0
18-Aug-2023 875.00 875.00 875.00 875.00 15,100 0
16-Aug-2023 875.00 875.00 875.00 875.00 13,300 0
15-Aug-2023 875.00 875.00 875.00 875.00 12,400 0
14-Aug-2023 885.00 885.00 875.00 875.00 14,700 0
11-Aug-2023 890.00 890.00 890.00 890.00 22,300 0
10-Aug-2023 890.00 890.00 890.00 890.00 14,600 0
09-Aug-2023 890.00 890.00 890.00 890.00 13,500 0
08-Aug-2023 815.00 815.00 815.00 815.00 12,300 0
07-Aug-2023 815.00 815.00 815.00 815.00 21,200 0
04-Aug-2023 815.00 815.00 815.00 815.00 13,400 0
03-Aug-2023 815.00 815.00 815.00 815.00 19,700 0
02-Aug-2023 815.00 815.00 815.00 815.00 22,100 0
01-Aug-2023 815.00 815.00 815.00 815.00 62,900 0
31-Jul-2023 815.00 815.00 815.00 815.00 64,000 0
28-Jul-2023 815.00 815.00 815.00 815.00 19,100 0
27-Jul-2023 815.00 815.00 815.00 815.00 14,700 0
26-Jul-2023 815.00 815.00 815.00 815.00 13,400 0
25-Jul-2023 810.00 810.00 810.00 810.00 15,500 0
24-Jul-2023 810.00 810.00 810.00 810.00 16,300 0
21-Jul-2023 810.00 810.00 810.00 810.00 13,900 0
20-Jul-2023 810.00 810.00 810.00 810.00 21,400 0
18-Jul-2023 810.00 810.00 810.00 810.00 0 0
17-Jul-2023 810.00 810.00 810.00 810.00 18,900 0
14-Jul-2023 810.00 810.00 810.00 810.00 16,600 0
13-Jul-2023 810.00 810.00 810.00 810.00 18,800 0
12-Jul-2023 810.00 810.00 810.00 810.00 16,400 0
11-Jul-2023 805.00 805.00 805.00 805.00 23,400 0
10-Jul-2023 805.00 805.00 805.00 805.00 30,600 0
07-Jul-2023 805.00 805.00 805.00 805.00 22,100 0
06-Jul-2023 800.00 800.00 800.00 800.00 30,500 0
05-Jul-2023 795.00 795.00 795.00 795.00 61,000 0
04-Jul-2023 795.00 795.00 795.00 795.00 12,800 0
03-Jul-2023 795.00 795.00 795.00 795.00 25,100 0
27-Jun-2023 795.00 795.00 795.00 795.00 155,000 0
26-Jun-2023 790.00 790.00 790.00 790.00 150,900 0
23-Jun-2023 775.00 780.00 775.00 780.00 110,100 0
22-Jun-2023 775.00 775.00 775.00 775.00 120,100 0
21-Jun-2023 800.00 800.00 775.00 775.00 106,800 0
20-Jun-2023 780.00 785.00 780.00 785.00 94,200 0
19-Jun-2023 780.00 780.00 780.00 780.00 25,400 0
16-Jun-2023 780.00 780.00 780.00 780.00 27,200 0
15-Jun-2023 770.00 770.00 770.00 770.00 5,300 0
14-Jun-2023 775.00 775.00 775.00 775.00 1,400 0
13-Jun-2023 775.00 775.00 775.00 775.00 800 0
12-Jun-2023 770.00 770.00 770.00 770.00 200 0
09-Jun-2023 770.00 770.00 770.00 770.00 2,100 0
08-Jun-2023 760.00 790.00 740.00 770.00 29,200 0
07-Jun-2023 755.00 785.00 755.00 760.00 6,500 0
06-Jun-2023 750.00 755.00 750.00 755.00 2,500 0
05-Jun-2023 750.00 800.00 740.00 740.00 17,300 0
31-May-2023 740.00 740.00 740.00 740.00 800 0
30-May-2023 740.00 740.00 740.00 740.00 0 0
29-May-2023 745.00 760.00 740.00 740.00 600 0
26-May-2023 745.00 745.00 745.00 745.00 1,200 0
25-May-2023 750.00 750.00 745.00 750.00 800 0
24-May-2023 720.00 750.00 720.00 750.00 1,100 0
23-May-2023 725.00 760.00 725.00 760.00 2,000 0
22-May-2023 740.00 740.00 740.00 740.00 0 0
19-May-2023 750.00 750.00 740.00 740.00 1,600 0
17-May-2023 750.00 750.00 750.00 750.00 1,800 0
16-May-2023 750.00 755.00 750.00 750.00 2,000 0
15-May-2023 720.00 750.00 720.00 750.00 2,400 0
12-May-2023 770.00 775.00 720.00 720.00 6,700 0
11-May-2023 750.00 765.00 750.00 755.00 500 0
10-May-2023 770.00 770.00 750.00 760.00 800 0
09-May-2023 780.00 780.00 760.00 760.00 600 0
08-May-2023 750.00 760.00 750.00 760.00 2,000 0
05-May-2023 770.00 770.00 750.00 750.00 3,400 0
04-May-2023 760.00 770.00 750.00 750.00 2,800 0
03-May-2023 735.00 735.00 735.00 735.00 300 0
02-May-2023 740.00 760.00 735.00 735.00 6,100 0
28-Apr-2023 775.00 775.00 730.00 730.00 3,600 0
27-Apr-2023 800.00 800.00 730.00 775.00 5,400 0
26-Apr-2023 725.00 780.00 725.00 750.00 11,600 0
18-Apr-2023 720.00 720.00 720.00 720.00 0 0
17-Apr-2023 720.00 720.00 720.00 720.00 200 0
14-Apr-2023 720.00 720.00 720.00 720.00 200 0
13-Apr-2023 725.00 725.00 725.00 725.00 200 0
12-Apr-2023 730.00 730.00 730.00 730.00 0 0
11-Apr-2023 720.00 730.00 700.00 730.00 3,100 0
10-Apr-2023 765.00 775.00 720.00 735.00 8,200 0
06-Apr-2023 725.00 725.00 725.00 725.00 100 0
05-Apr-2023 730.00 730.00 730.00 730.00 200 0
04-Apr-2023 730.00 730.00 730.00 730.00 5,900 0
03-Apr-2023 745.00 745.00 695.00 730.00 6,600 0
31-Mar-2023 745.00 745.00 745.00 745.00 0 0
30-Mar-2023 775.00 775.00 745.00 745.00 6,400 0
29-Mar-2023 735.00 775.00 735.00 775.00 200 0
28-Mar-2023 765.00 765.00 720.00 720.00 600 0
27-Mar-2023 710.00 735.00 710.00 725.00 500 0
24-Mar-2023 710.00 710.00 710.00 710.00 200 0
21-Mar-2023 705.00 710.00 705.00 710.00 600 0
20-Mar-2023 715.00 715.00 715.00 715.00 500 0
17-Mar-2023 715.00 735.00 715.00 735.00 300 0